Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 50.78 | 50.78 | 50.75 | 50.76 | 86,547 | +0.00(+0.00%) |
Sep 16, 2024 | 50.75 | 50.78 | 50.75 | 50.76 | 228,904 | -0.01(-0.02%) |
Sep 13, 2024 | 50.78 | 50.78 | 50.74 | 50.77 | 149,660 | +0.04(+0.08%) |
Sep 12, 2024 | 50.71 | 50.74 | 50.69 | 50.73 | 163,625 | +0.01(+0.02%) |
Sep 11, 2024 | 50.70 | 50.73 | 50.68 | 50.72 | 303,860 | +0.02(+0.04%) |
Sep 10, 2024 | 50.65 | 50.74 | 50.65 | 50.70 | 114,187 | -0.03(-0.06%) |
Sep 09, 2024 | 50.68 | 50.73 | 50.67 | 50.73 | 198,008 | +0.04(+0.08%) |
Sep 06, 2024 | 50.66 | 50.69 | 50.64 | 50.69 | 120,405 | +0.05(+0.10%) |
Sep 05, 2024 | 50.65 | 50.66 | 50.62 | 50.64 | 171,666 | +0.02(+0.04%) |
Sep 04, 2024 | 50.64 | 50.64 | 50.60 | 50.62 | 107,152 | +0.02(+0.04%) |
Sep 03, 2024 | 50.57 | 50.60 | 50.57 | 50.60 | 81,587 | -0.17(-0.33%) |
Aug 30, 2024 | 50.76 | 50.79 | 50.76 | 50.77 | 95,442 | +0.01(+0.02%) |
Aug 29, 2024 | 50.78 | 50.80 | 50.74 | 50.76 | 75,663 | -0.01(-0.02%) |
Aug 28, 2024 | 50.79 | 50.80 | 50.75 | 50.77 | 162,133 | +0.01(+0.02%) |
Aug 27, 2024 | 50.72 | 50.78 | 50.72 | 50.76 | 93,289 | +0.01(+0.02%) |
Aug 26, 2024 | 50.76 | 50.76 | 50.73 | 50.75 | 65,771 | -0.01(-0.02%) |
Aug 23, 2024 | 50.70 | 50.76 | 50.70 | 50.76 | 111,003 | +0.05(+0.11%) |
Aug 22, 2024 | 50.69 | 50.70 | 50.66 | 50.70 | 121,679 | -0.02(-0.03%) |
Aug 21, 2024 | 50.70 | 50.73 | 50.68 | 50.72 | 117,249 | +0.03(+0.06%) |
Aug 20, 2024 | 50.68 | 50.69 | 50.67 | 50.69 | 79,510 | +0.02(+0.04%) |
Aug 19, 2024 | 50.65 | 50.68 | 50.64 | 50.67 | 128,974 | +0.01(+0.01%) |
Aug 16, 2024 | 50.67 | 50.67 | 50.63 | 50.66 | 168,297 | +0.03(+0.06%) |
Aug 15, 2024 | 50.60 | 50.64 | 50.59 | 50.63 | 122,249 | -0.02(-0.03%) |
Aug 14, 2024 | 50.67 | 50.67 | 50.64 | 50.65 | 141,642 | +0.01(+0.02%) |
Aug 13, 2024 | 50.66 | 50.66 | 50.63 | 50.64 | 114,150 | +0.03(+0.06%) |
Aug 12, 2024 | 50.60 | 50.63 | 50.59 | 50.61 | 70,400 | +0.01(+0.02%) |
Aug 09, 2024 | 50.59 | 50.61 | 50.57 | 50.60 | 81,130 | +0.04(+0.08%) |
Aug 08, 2024 | 50.50 | 50.58 | 50.50 | 50.56 | 173,093 | -0.02(-0.04%) |
Aug 07, 2024 | 50.58 | 50.58 | 50.55 | 50.58 | 269,376 | +0.04(+0.08%) |
Aug 06, 2024 | 50.59 | 50.59 | 50.54 | 50.54 | 127,070 | -0.05(-0.09%) |
Aug 05, 2024 | 50.64 | 50.64 | 50.54 | 50.59 | 276,144 | -0.03(-0.07%) |
Aug 02, 2024 | 50.58 | 50.62 | 50.57 | 50.62 | 70,505 | +0.14(+0.28%) |
Aug 01, 2024 | 50.49 | 50.51 | 50.46 | 50.48 | 100,403 | +0.00(+0.01%) |
Jul 31, 2024 | 50.44 | 50.48 | 50.42 | 50.48 | 203,843 | +0.05(+0.10%) |
Jul 30, 2024 | 50.47 | 50.47 | 50.40 | 50.43 | 170,611 | +0.02(+0.04%) |
Jul 29, 2024 | 50.42 | 50.42 | 50.40 | 50.41 | 80,678 | +0.00(+0.01%) |
Jul 26, 2024 | 50.43 | 50.43 | 50.38 | 50.40 | 95,975 | +0.02(+0.05%) |
Jul 25, 2024 | 50.36 | 50.39 | 50.34 | 50.38 | 156,069 | +0.02(+0.04%) |
Jul 24, 2024 | 50.33 | 50.37 | 50.33 | 50.36 | 116,030 | +0.02(+0.04%) |
Jul 23, 2024 | 50.29 | 50.36 | 50.29 | 50.34 | 152,901 | +0.02(+0.05%) |
Jul 22, 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 140,556 | -0.01(-0.01%) |
Jul 19, 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 220,546 | +0.02(+0.04%) |
Jul 18, 2024 | 50.30 | 50.32 | 50.29 | 50.30 | 44,490 | +0.01(+0.02%) |
Jul 17, 2024 | 50.29 | 50.32 | 50.29 | 50.29 | 205,305 | -0.02(-0.04%) |
Jul 16, 2024 | 50.29 | 50.31 | 50.28 | 50.31 | 175,403 | +0.03(+0.06%) |
Jul 15, 2024 | 50.25 | 50.31 | 50.25 | 50.28 | 354,642 | +0.00(+0.00%) |
Jul 12, 2024 | 50.33 | 50.33 | 50.27 | 50.28 | 54,779 | +0.00(+0.00%) |
Jul 11, 2024 | 50.24 | 50.28 | 50.24 | 50.28 | 119,549 | +0.06(+0.12%) |
Jul 10, 2024 | 50.20 | 50.22 | 50.18 | 50.22 | 75,055 | +0.04(+0.08%) |
Jul 09, 2024 | 50.16 | 50.20 | 50.16 | 50.18 | 211,444 | +0.01(+0.02%) |
Jul 08, 2024 | 50.17 | 50.19 | 50.17 | 50.17 | 65,371 | +0.01(+0.02%) |
Jul 05, 2024 | 50.11 | 50.18 | 50.11 | 50.16 | 271,883 | +0.05(+0.10%) |
Jul 03, 2024 | 50.10 | 50.14 | 50.10 | 50.11 | 207,518 | +0.00(+0.00%) |
Jul 02, 2024 | 50.09 | 50.12 | 50.08 | 50.11 | 231,503 | -0.01(-0.02%) |